Indicators

Elastic N.V. (NY: ESTC )

105.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	79.65	80.02	79.02	79.41	238,100	-0.57(-0.71%)
Nov 27, 2019	79.33	80.00	78.41	79.98	530,900	+0.51(+0.64%)
Nov 26, 2019	79.25	80.22	79.01	79.47	839,104	+0.25(+0.32%)
Nov 25, 2019	79.28	80.39	78.94	79.22	924,414	+0.31(+0.39%)
Nov 22, 2019	77.90	79.32	76.91	78.91	663,900	+1.38(+1.78%)
Nov 21, 2019	78.69	79.48	77.46	77.53	839,179	-0.31(-0.40%)
Nov 20, 2019	76.22	78.18	75.80	77.84	1,001,676	+1.00(+1.30%)
Nov 19, 2019	75.77	77.20	74.85	76.84	669,307	+1.08(+1.43%)
Nov 18, 2019	77.18	77.54	75.49	75.76	1,439,409	+1.51(+2.03%)
Nov 15, 2019	72.79	74.54	72.01	74.25	1,065,400	+2.10(+2.91%)
Nov 14, 2019	73.99	74.33	71.56	72.15	1,592,527	-1.72(-2.33%)
Nov 13, 2019	71.49	74.44	71.37	73.87	1,978,346	+2.10(+2.93%)
Nov 12, 2019	70.62	72.39	70.25	71.77	3,427,026	+1.05(+1.48%)
Nov 11, 2019	71.70	72.00	70.06	70.72	2,430,154	-1.66(-2.29%)
Nov 08, 2019	72.82	73.29	71.83	72.38	1,159,500	-0.54(-0.74%)
Nov 07, 2019	73.50	74.32	72.60	72.92	1,169,754	-0.08(-0.11%)
Nov 06, 2019	75.04	75.84	72.65	73.00	823,565	-2.25(-2.99%)
Nov 05, 2019	75.15	75.89	74.83	75.25	584,766	+0.51(+0.68%)
Nov 04, 2019	75.00	75.50	74.19	74.74	954,394	+0.36(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.